| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.25 | 2.28% | 7,656,100 | -26,600 | -0.3 |
10.25
11.70
11.30
|
|
2 tháng
(2026-01-12) |
0.25 | 2.28% | 10,979,600 | -152,700 | -1.7 |
10.25
11.70
11.30
|
|
3 tháng
(2025-12-15) |
0.72 | 6.91% | 13,655,400 | -248,300 | -2.7 |
10.25
11.70
11.30
|
|
6 tháng
(2025-09-15) |
-0.90 | -7.40% | 25,935,200 | -1,209,400 | -13.7 |
10.25
12.24
11.30
|
|
12 tháng
(2025-03-18) |
-0.94 | -7.76% | 131,783,800 | -1,320,348 | -18.2 |
8.91
12.38
11.30
|
|
24 tháng
(2024-03-25) |
3.39 | 43.41% | 323,145,400 | -7,585,479 | -86.5 |
7.43
13.24
11.30
|
|
36 tháng
(2023-03-29) |
3.62 | 47.68% | 494,669,800 | 673,686 | -17.4 |
7.16
13.24
11.30
|
|
60 tháng
(2021-04-08) |
-0.63 | -5.34% | 895,568,000 | 571,273 | -18.1 |
7.16
16.09
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2024 |
9.62
|
1,288,500 | 10.14 | 10.14 | 9.51 | 43,500 | 79,800 | -0.4 |
| 31/07/2024 |
10.05
|
501,400 | 10.33 | 10.33 | 9.95 | 0 | 110,200 | -1.2 |
| 30/07/2024 |
10.33
|
1,002,700 | 10.24 | 10.48 | 10 | 48,200 | 27,200 | 0.2 |
| 29/07/2024 |
10.24
|
507,700 | 10.19 | 10.38 | 10.10 | 48,200 | 27,200 | 0.2 |
| 26/07/2024 |
10.29
|
904,600 | 10.38 | 10.48 | 10.05 | 12,800 | 117,100 | -1.1 |
| 25/07/2024 |
10.19
|
1,518,800 | 10.19 | 10.19 | 10 | 26,900 | 13,300 | 0.1 |
| 24/07/2024 |
9.52
|
554,200 | 9.24 | 9.62 | 9.16 | 81,600 | 109,900 | -0.3 |
| 23/07/2024 |
9.33
|
890,600 | 9.71 | 9.71 | 9.25 | 20,800 | 66,300 | -0.5 |
| 22/07/2024 |
9.71
|
1,584,100 | 9.90 | 9.90 | 9.33 | 146,200 | 20,100 | 1.3 |
| 19/07/2024 |
9.90
|
407,400 | 10 | 10 | 9.81 | 33,200 | 6,500 | 0.3 |
| 18/07/2024 |
10
|
914,500 | 10.05 | 10.10 | 9.67 | 216,300 | 85,800 | 1.3 |
| 17/07/2024 |
9.95
|
2,155,700 | 10.76 | 10.76 | 9.95 | 88,800 | 1,000,000 | -9.6 |
| 16/07/2024 |
10.67
|
918,800 | 11.10 | 11.10 | 10.48 | 89,700 | 54,800 | 0.4 |
| 15/07/2024 |
10.95
|
695,100 | 10.76 | 11.05 | 10.76 | 150,800 | 20,700 | 1.5 |
| 12/07/2024 |
10.81
|
1,026,000 | 10.57 | 10.81 | 10.29 | 168,000 | 323,500 | -1.7 |
| 11/07/2024 |
10.57
|
1,193,300 | 11.19 | 11.19 | 10.43 | 39,700 | 729,800 | -7.7 |
| 10/07/2024 |
10.86
|
697,400 | 10.67 | 10.86 | 10.57 | 117,300 | 80,600 | 0.4 |
| 09/07/2024 |
10.62
|
640,900 | 10.48 | 10.67 | 10.38 | 108,100 | 97,700 | 0.1 |
| 08/07/2024 |
10.48
|
518,000 | 10.19 | 10.62 | 10.19 | 24,500 | 144,500 | -1.3 |
| 05/07/2024 |
10.43
|
375,700 | 10.38 | 10.48 | 10.24 | 9,600 | 62,600 | -0.6 |
| 04/07/2024 |
10.48
|
572,600 | 10.24 | 10.67 | 10.10 | 12,600 | 90,200 | -0.9 |
| 03/07/2024 |
10.29
|
961,400 | 9.86 | 10.48 | 9.76 | 252,400 | 9,400 | 2.6 |
| 02/07/2024 |
9.86
|
586,100 | 10.14 | 10.14 | 9.81 | 15,400 | 75,100 | -0.6 |
| 01/07/2024 |
9.81
|
351,700 | 9.81 | 9.90 | 9.62 | 17,000 | 50,000 | -0.3 |
| 28/06/2024 |
9.90
|
649,700 | 10 | 10 | 9.71 | 30,700 | 71,800 | -0.4 |
| 27/06/2024 |
9.95
|
954,900 | 9.46 | 9.95 | 9.45 | 291,400 | 6,300 | 2.9 |
| 26/06/2024 |
9.51
|
676,100 | 9.52 | 9.52 | 9.33 | 96,700 | 34,500 | 0.6 |
| 25/06/2024 |
9.51
|
524,700 | 9.36 | 9.51 | 9.14 | 94,000 | 18,600 | 0.7 |
| 24/06/2024 |
9.36
|
1,379,900 | 9.48 | 9.57 | 8.71 | 202,700 | 16,500 | 1.8 |
| 21/06/2024 |
9.36
|
1,189,000 | 9.27 | 9.52 | 9.27 | 23,400 | 83,600 | -0.6 |
| 20/06/2024 |
9.26
|
1,000,800 | 8.74 | 9.33 | 8.74 | 178,300 | 5,900 | 1.6 |
| 19/06/2024 |
8.75
|
520,100 | 8.58 | 8.78 | 8.58 | 78,300 | 8,200 | 0.6 |
| 18/06/2024 |
8.68
|
1,031,200 | 8.37 | 8.70 | 8.33 | 43,200 | 0 | 0.4 |
| 17/06/2024 |
8.29
|
314,600 | 8.05 | 8.33 | 8.05 | 32,800 | 9,800 | 0.2 |
| 14/06/2024 |
8.19
|
675,900 | 8.33 | 8.34 | 8.18 | 1,000 | 13,000 | -0.1 |
| 13/06/2024 |
8.31
|
520,700 | 8.47 | 8.48 | 8.19 | 15,700 | 1,400 | 0.1 |
| 12/06/2024 |
8.33
|
1,078,000 | 8.05 | 8.43 | 7.85 | 4,800 | 6,000 | -0.0 |
| 11/06/2024 |
8
|
519,400 | 8.10 | 8.10 | 7.95 | 9,700 | 4,000 | 0.0 |
| 10/06/2024 |
7.97
|
344,500 | 7.95 | 8.11 | 7.93 | 26,900 | 0 | 0.2 |
| 07/06/2024 |
7.95
|
318,000 | 7.95 | 8 | 7.90 | 1,000 | 2,700 | -0.0 |
| 06/06/2024 |
7.93
|
318,400 | 8.04 | 8.10 | 7.92 | 900 | 1,500 | -0.0 |
| 05/06/2024 |
8.04
|
1,190,700 | 7.84 | 8.13 | 7.84 | 46,200 | 0 | 0.4 |
| 04/06/2024 |
7.85
|
315,300 | 7.76 | 7.86 | 7.76 | 21,600 | 0 | 0.2 |
| 03/06/2024 |
7.76
|
617,100 | 7.73 | 7.85 | 7.71 | 41,500 | 0 | 0.3 |
| 31/05/2024 |
7.71
|
461,100 | 7.83 | 7.86 | 7.71 | 13,800 | 0 | 0.1 |
| 30/05/2024 |
7.82
|
745,100 | 7.86 | 7.96 | 7.78 | 28,900 | 0 | 0.2 |
| 29/05/2024 |
7.86
|
1,428,700 | 7.62 | 8.01 | 7.60 | 104,400 | 800 | 0.9 |
| 28/05/2024 |
7.60
|
381,200 | 7.58 | 7.65 | 7.53 | 11,500 | 0 | 0.1 |
| 27/05/2024 |
7.55
|
565,000 | 7.58 | 7.62 | 7.55 | 0 | 4,800 | -0.0 |
| 24/05/2024 |
7.57
|
649,800 | 7.59 | 7.62 | 7.51 | 0 | 5,700 | -0.0 |
| 23/05/2024 |
7.59
|
775,300 | 7.58 | 7.64 | 7.56 | 6,000 | 300 | 0.0 |
| 22/05/2024 |
7.58
|
626,700 | 7.61 | 7.62 | 7.52 | 5,000 | 900 | 0.0 |
| 21/05/2024 |
7.59
|
404,500 | 7.64 | 7.65 | 7.57 | 0 | 800 | -0.0 |
| 20/05/2024 |
7.65
|
496,700 | 7.67 | 7.70 | 7.62 | 23,000 | 0 | 0.2 |
| 17/05/2024 |
7.63
|
761,100 | 7.61 | 7.65 | 7.60 | 340 | 0 | 0.0 |
| 16/05/2024 |
7.61
|
988,900 | 7.58 | 7.65 | 7.57 | 0 | 0 | 0 |
| 15/05/2024 |
7.58
|
496,600 | 7.61 | 7.63 | 7.57 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
7.58
|
232,600 | 7.59 | 7.61 | 7.56 | 0 | 0 | 0 |
| 13/05/2024 |
7.59
|
474,400 | 7.57 | 7.60 | 7.57 | 0 | 0 | 0 |
| 10/05/2024 |
7.59
|
353,900 | 7.61 | 7.63 | 7.56 | 0 | 2,300 | -0.0 |
| 09/05/2024 |
7.58
|
388,800 | 7.60 | 7.67 | 7.58 | 5,200 | 0 | 0.0 |
| 08/05/2024 |
7.61
|
550,500 | 7.59 | 7.67 | 7.57 | 31,500 | 2,900 | 0.2 |
| 07/05/2024 |
7.61
|
326,000 | 7.62 | 7.67 | 7.57 | 0 | 35,400 | -0.3 |
| 06/05/2024 |
7.62
|
466,200 | 7.55 | 7.62 | 7.48 | 0 | 0 | 0 |
| 03/05/2024 |
7.59
|
177,600 | 7.62 | 7.64 | 7.52 | 300 | 0 | 0.0 |
| 02/05/2024 |
7.62
|
269,300 | 7.61 | 7.62 | 7.52 | 10,200 | 0 | 0.1 |
| 26/04/2024 |
7.61
|
80,300 | 7.58 | 7.61 | 7.53 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
127,700 | 7.62 | 7.62 | 7.48 | 0 | 4,800 | -0.0 |
| 24/04/2024 |
7.60
|
851,600 | 7.48 | 7.61 | 7.47 | 1,100 | 500 | 0.0 |
| 23/04/2024 |
7.48
|
183,100 | 7.56 | 7.57 | 7.43 | 0 | 3,200 | -0.0 |
| 22/04/2024 |
7.54
|
91,600 | 7.43 | 7.56 | 7.43 | 0 | 12,400 | -0.1 |
| 19/04/2024 |
7.43
|
291,200 | 7.51 | 7.51 | 7.24 | 0 | 1,400 | -0.0 |
| 17/04/2024 |
7.52
|
181,700 | 7.62 | 7.70 | 7.52 | 0 | 0 | 0 |
| 16/04/2024 |
7.62
|
311,200 | 7.63 | 7.67 | 7.33 | 0 | 3,000 | -0.0 |
| 15/04/2024 |
7.67
|
262,000 | 7.75 | 7.75 | 7.22 | 0 | 1,700 | -0.0 |
| 12/04/2024 |
7.75
|
377,800 | 7.71 | 7.77 | 7.71 | 1,000 | 0 | 0.0 |
| 11/04/2024 |
7.74
|
284,700 | 7.78 | 7.79 | 7.72 | 0 | 3,300 | -0.0 |
| 10/04/2024 |
7.78
|
176,800 | 7.80 | 7.81 | 7.75 | 0 | 6,100 | -0.0 |
| 09/04/2024 |
7.76
|
286,200 | 7.71 | 7.81 | 7.69 | 0 | 2,000 | -0.0 |
| 08/04/2024 |
7.71
|
184,800 | 7.71 | 7.76 | 7.67 | 200 | 1,000 | -0.0 |
| 05/04/2024 |
7.71
|
240,500 | 7.70 | 7.79 | 7.65 | 0 | 10,800 | -0.1 |
| 04/04/2024 |
7.70
|
293,800 | 7.81 | 7.81 | 7.70 | 100 | 8,500 | -0.1 |
| 03/04/2024 |
7.81
|
209,600 | 7.85 | 7.87 | 7.76 | 2,100 | 0 | 0.0 |
| 02/04/2024 |
7.84
|
270,900 | 7.81 | 7.88 | 7.76 | 0 | 1,800 | -0.0 |
| 01/04/2024 |
7.79
|
323,100 | 7.81 | 7.90 | 7.79 | 2,700 | 0 | 0.0 |
| 29/03/2024 |
7.81
|
304,800 | 7.73 | 7.84 | 7.73 | 22,600 | 0 | 0.2 |
| 28/03/2024 |
7.81
|
183,200 | 7.82 | 7.83 | 7.78 | 0 | 0 | 0 |
| 27/03/2024 |
7.81
|
261,300 | 7.82 | 7.82 | 7.76 | 0 | 2,400 | -0.0 |
| 26/03/2024 |
7.83
|
255,500 | 7.95 | 7.95 | 7.78 | 200 | 2,200 | -0.0 |
| 25/03/2024 |
7.81
|
850,400 | 7.80 | 7.83 | 7.76 | 1,100 | 800 | 0.0 |
| 22/03/2024 |
7.81
|
368,900 | 7.83 | 7.90 | 7.81 | 1,600 | 0 | 0.0 |
| 21/03/2024 |
7.90
|
1,274,200 | 8.10 | 8.10 | 7.75 | 100 | 19,400 | -0.2 |
| 20/03/2024 |
7.71
|
269,000 | 7.74 | 7.78 | 7.66 | 0 | 30,400 | -0.2 |
| 19/03/2024 |
7.74
|
370,600 | 7.70 | 7.76 | 7.62 | 0 | 39,700 | -0.3 |
| 18/03/2024 |
7.70
|
354,600 | 7.71 | 7.80 | 7.61 | 400 | 21,300 | -0.2 |
| 15/03/2024 |
7.71
|
294,800 | 7.80 | 7.83 | 7.71 | 1,400 | 100 | 0.0 |
| 14/03/2024 |
7.81
|
512,600 | 7.81 | 7.86 | 7.73 | 7,800 | 2,500 | 0.0 |
| 13/03/2024 |
7.77
|
617,300 | 7.80 | 7.81 | 7.67 | 41,300 | 900 | 0.3 |
| 12/03/2024 |
7.75
|
348,500 | 7.68 | 7.81 | 7.62 | 0 | 2,500 | -0.0 |
| 11/03/2024 |
7.67
|
76,500 | 7.81 | 7.81 | 7.67 | 0 | 0 | 0 |